Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Catamaran Corporation (CTRX)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 141122C00030000 C 11/22/14 30.0 19.20 20.00
CTRX 141122C00032500 C 11/22/14 32.5 15.50 18.90
CTRX 141122C00035000 C 11/22/14 35.0 13.00 16.40
CTRX 141122C00037500 C 11/22/14 37.5 11.70 12.50
CTRX 141122C00040000 C 11/22/14 40.0 9.50 9.90
CTRX 141122C00042500 C 11/22/14 42.5 7.00 7.40
CTRX 141122C00045000 C 11/22/14 45.0 4.50 4.90
CTRX 141122C00047500 C 11/22/14 47.5 2.00 2.30
CTRX 141122C00050000 C 11/22/14 50.0 0.00 0.05
CTRX 141122C00052500 C 11/22/14 52.5 0.00 0.05
CTRX 141122C00055000 C 11/22/14 55.0 0.00 0.05
CTRX 141122C00060000 C 11/22/14 60.0 0.00 0.10
CTRX 141122C00065000 C 11/22/14 65.0 0.00 0.05
CTRX 141122P00030000 P 11/22/14 30.0 0.00 0.15
CTRX 141122P00032500 P 11/22/14 32.5 0.00 0.05
CTRX 141122P00035000 P 11/22/14 35.0 0.00 0.10
CTRX 141122P00037500 P 11/22/14 37.5 0.00 0.10
CTRX 141122P00040000 P 11/22/14 40.0 0.00 0.05
CTRX 141122P00042500 P 11/22/14 42.5 0.00 0.10
CTRX 141122P00045000 P 11/22/14 45.0 0.00 0.05
CTRX 141122P00047500 P 11/22/14 47.5 0.00 0.05
CTRX 141122P00050000 P 11/22/14 50.0 0.05 0.75
CTRX 141122P00052500 P 11/22/14 52.5 2.35 4.50
CTRX 141122P00055000 P 11/22/14 55.0 4.90 6.10
CTRX 141122P00060000 P 11/22/14 60.0 8.60 12.00
CTRX 141122P00065000 P 11/22/14 65.0 14.90 15.90
CTRX 141220C00022500 C 12/20/14 22.5 26.90 27.70
CTRX 141220C00025000 C 12/20/14 25.0 24.40 26.40
CTRX 141220C00027500 C 12/20/14 27.5 21.90 24.00
CTRX 141220C00030000 C 12/20/14 30.0 19.40 21.40
CTRX 141220C00032500 C 12/20/14 32.5 16.90 18.90
CTRX 141220C00035000 C 12/20/14 35.0 14.40 16.50
CTRX 141220C00037500 C 12/20/14 37.5 11.90 14.00
CTRX 141220C00040000 C 12/20/14 40.0 9.40 10.20
CTRX 141220C00042500 C 12/20/14 42.5 6.90 7.70
CTRX 141220C00045000 C 12/20/14 45.0 4.60 5.30
CTRX 141220C00047500 C 12/20/14 47.5 2.35 3.00
CTRX 141220C00050000 C 12/20/14 50.0 0.95 1.25
CTRX 141220C00055000 C 12/20/14 55.0 0.00 0.15
CTRX 141220P00022500 P 12/20/14 22.5 0.00 0.05
CTRX 141220P00025000 P 12/20/14 25.0 0.00 0.05
CTRX 141220P00027500 P 12/20/14 27.5 0.00 0.05
CTRX 141220P00030000 P 12/20/14 30.0 0.00 0.05
CTRX 141220P00032500 P 12/20/14 32.5 0.00 0.05
CTRX 141220P00035000 P 12/20/14 35.0 0.00 0.05
CTRX 141220P00037500 P 12/20/14 37.5 0.00 0.05
CTRX 141220P00040000 P 12/20/14 40.0 0.00 0.05
CTRX 141220P00042500 P 12/20/14 42.5 0.00 0.10
CTRX 141220P00045000 P 12/20/14 45.0 0.05 0.20
CTRX 141220P00047500 P 12/20/14 47.5 0.35 0.55
CTRX 141220P00050000 P 12/20/14 50.0 1.20 1.50
CTRX 141220P00055000 P 12/20/14 55.0 4.90 5.70
CTRX 150117C00020000 C 01/17/15 20.0 29.30 30.20
CTRX 150117C00022500 C 01/17/15 22.5 26.80 27.80
CTRX 150117C00025000 C 01/17/15 25.0 24.30 25.30
CTRX 150117C00027500 C 01/17/15 27.5 21.80 23.90
CTRX 150117C00030000 C 01/17/15 30.0 19.30 20.30
CTRX 150117C00032500 C 01/17/15 32.5 16.80 17.80
CTRX 150117C00035000 C 01/17/15 35.0 14.30 15.20
CTRX 150117C00037500 C 01/17/15 37.5 11.80 12.70
CTRX 150117C00040000 C 01/17/15 40.0 9.60 10.30
CTRX 150117C00042500 C 01/17/15 42.5 7.00 7.80
CTRX 150117C00045000 C 01/17/15 45.0 5.00 5.50
CTRX 150117C00047500 C 01/17/15 47.5 3.00 3.40
CTRX 150117C00050000 C 01/17/15 50.0 1.50 1.80
CTRX 150117C00052500 C 01/17/15 52.5 0.60 0.85
CTRX 150117C00055000 C 01/17/15 55.0 0.20 0.50
CTRX 150117C00057500 C 01/17/15 57.5 0.00 0.20
CTRX 150117C00060000 C 01/17/15 60.0 0.00 0.10
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.05
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.05
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.05
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.05
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.05
CTRX 150117P00030000 P 01/17/15 30.0 0.00 0.05
CTRX 150117P00032500 P 01/17/15 32.5 0.00 0.05
CTRX 150117P00035000 P 01/17/15 35.0 0.00 0.05
CTRX 150117P00037500 P 01/17/15 37.5 0.00 0.10
CTRX 150117P00040000 P 01/17/15 40.0 0.05 0.20
CTRX 150117P00042500 P 01/17/15 42.5 0.15 0.30
CTRX 150117P00045000 P 01/17/15 45.0 0.30 0.50
CTRX 150117P00047500 P 01/17/15 47.5 0.75 1.00
CTRX 150117P00050000 P 01/17/15 50.0 1.70 2.00
CTRX 150117P00052500 P 01/17/15 52.5 3.00 3.90
CTRX 150117P00055000 P 01/17/15 55.0 5.20 6.10
CTRX 150117P00057500 P 01/17/15 57.5 7.40 8.30
CTRX 150117P00060000 P 01/17/15 60.0 9.90 10.70
CTRX 150117P00062500 P 01/17/15 62.5 12.40 13.30
CTRX 150117P00065000 P 01/17/15 65.0 15.00 15.80
CTRX 150117P00070000 P 01/17/15 70.0 20.00 20.80
CTRX 150117P00075000 P 01/17/15 75.0 25.00 25.80
CTRX 150117P00080000 P 01/17/15 80.0 30.00 30.80
CTRX 150417C00027500 C 04/17/15 27.5 21.60 23.00
CTRX 150417C00030000 C 04/17/15 30.0 19.20 20.30
CTRX 150417C00032500 C 04/17/15 32.5 16.70 18.10
CTRX 150417C00035000 C 04/17/15 35.0 14.20 15.50
CTRX 150417C00037500 C 04/17/15 37.5 11.80 13.20
CTRX 150417C00040000 C 04/17/15 40.0 9.80 10.90
CTRX 150417C00042500 C 04/17/15 42.5 7.50 8.80
CTRX 150417C00045000 C 04/17/15 45.0 5.70 6.90
CTRX 150417C00047500 C 04/17/15 47.5 4.20 5.30
CTRX 150417C00050000 C 04/17/15 50.0 2.90 3.50
CTRX 150417C00052500 C 04/17/15 52.5 1.95 2.35
CTRX 150417C00055000 C 04/17/15 55.0 1.20 1.75
CTRX 150417C00057500 C 04/17/15 57.5 0.70 1.20
CTRX 150417C00060000 C 04/17/15 60.0 0.30 0.80
CTRX 150417C00065000 C 04/17/15 65.0 0.00 0.40
CTRX 150417P00027500 P 04/17/15 27.5 0.00 0.10
CTRX 150417P00030000 P 04/17/15 30.0 0.00 0.10
CTRX 150417P00032500 P 04/17/15 32.5 0.00 0.20
CTRX 150417P00035000 P 04/17/15 35.0 0.00 0.35
CTRX 150417P00037500 P 04/17/15 37.5 0.00 0.50
CTRX 150417P00040000 P 04/17/15 40.0 0.25 0.75
CTRX 150417P00042500 P 04/17/15 42.5 0.65 1.05
CTRX 150417P00045000 P 04/17/15 45.0 1.10 1.70
CTRX 150417P00047500 P 04/17/15 47.5 1.85 2.55
CTRX 150417P00050000 P 04/17/15 50.0 2.80 3.80
CTRX 150417P00052500 P 04/17/15 52.5 4.20 5.40
CTRX 150417P00055000 P 04/17/15 55.0 5.90 7.20
CTRX 150417P00057500 P 04/17/15 57.5 7.90 9.10
CTRX 150417P00060000 P 04/17/15 60.0 10.20 11.40
CTRX 150417P00065000 P 04/17/15 65.0 15.00 16.00
CTRX 160115C00020000 C 01/15/16 20.0 29.00 30.70
CTRX 160115C00022500 C 01/15/16 22.5 26.40 28.40
CTRX 160115C00025000 C 01/15/16 25.0 24.10 25.90
CTRX 160115C00027500 C 01/15/16 27.5 21.70 23.70
CTRX 160115C00030000 C 01/15/16 30.0 19.60 21.50
CTRX 160115C00032500 C 01/15/16 32.5 17.30 19.30
CTRX 160115C00035000 C 01/15/16 35.0 15.20 17.20
CTRX 160115C00037500 C 01/15/16 37.5 13.00 15.20
CTRX 160115C00040000 C 01/15/16 40.0 11.30 13.50
CTRX 160115C00042500 C 01/15/16 42.5 9.90 11.70
CTRX 160115C00045000 C 01/15/16 45.0 8.40 10.20
CTRX 160115C00047500 C 01/15/16 47.5 6.90 8.60
CTRX 160115C00050000 C 01/15/16 50.0 5.60 7.50
CTRX 160115C00052500 C 01/15/16 52.5 4.70 6.30
CTRX 160115C00055000 C 01/15/16 55.0 3.70 5.30
CTRX 160115C00057500 C 01/15/16 57.5 2.90 3.80
CTRX 160115C00060000 C 01/15/16 60.0 2.20 3.80
CTRX 160115C00062500 C 01/15/16 62.5 1.95 2.95
CTRX 160115C00065000 C 01/15/16 65.0 1.45 2.45
CTRX 160115C00070000 C 01/15/16 70.0 0.75 1.75
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.15
CTRX 160115P00022500 P 01/15/16 22.5 0.00 0.25
CTRX 160115P00025000 P 01/15/16 25.0 0.00 0.40
CTRX 160115P00027500 P 01/15/16 27.5 0.05 0.65
CTRX 160115P00030000 P 01/15/16 30.0 0.30 0.90
CTRX 160115P00032500 P 01/15/16 32.5 0.35 1.25
CTRX 160115P00035000 P 01/15/16 35.0 0.65 1.65
CTRX 160115P00037500 P 01/15/16 37.5 1.10 2.10
CTRX 160115P00040000 P 01/15/16 40.0 1.70 2.70
CTRX 160115P00042500 P 01/15/16 42.5 2.30 3.80
CTRX 160115P00045000 P 01/15/16 45.0 3.20 4.60
CTRX 160115P00047500 P 01/15/16 47.5 4.20 5.70
CTRX 160115P00050000 P 01/15/16 50.0 5.40 7.10
CTRX 160115P00052500 P 01/15/16 52.5 6.70 8.50
CTRX 160115P00055000 P 01/15/16 55.0 8.20 10.00
CTRX 160115P00057500 P 01/15/16 57.5 10.00 11.60
CTRX 160115P00060000 P 01/15/16 60.0 11.70 13.80
CTRX 160115P00062500 P 01/15/16 62.5 13.70 15.70
CTRX 160115P00065000 P 01/15/16 65.0 15.70 17.80
CTRX 160115P00070000 P 01/15/16 70.0 20.30 22.00

OPRA data is delayed 15 minutes.